Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Wednesday, February 10, 2010, 10:07AM ET - U.S. Markets close in 5 hours and 53 minutes. Dow Down 0.57% Nasdaq Down 0.50%
Authentidate Holding Corp. (ADAT)At 9:51AM ET: 1.00   0.00 (0.00%)  
MORE ON ADAT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
9-Feb-101.041.040.961.0055,4001.00
8-Feb-100.981.010.961.0026,6001.00
5-Feb-101.001.060.991.0075,5001.00
4-Feb-101.011.040.980.9840,2000.98
3-Feb-101.021.050.990.9990,2000.99
2-Feb-101.081.081.001.01186,4001.01
1-Feb-101.051.051.001.0071,0001.00
29-Jan-101.101.101.001.0273,5001.02
28-Jan-101.041.101.001.0875,4001.08
27-Jan-101.031.031.001.0158,4001.01
26-Jan-101.021.061.001.0198,6001.01
25-Jan-101.041.071.001.00102,7001.00
22-Jan-101.061.091.031.04139,1001.04
21-Jan-101.081.091.051.0861,7001.08
20-Jan-101.071.091.051.05130,1001.05
19-Jan-101.091.111.061.07267,8001.07
15-Jan-101.151.181.111.11354,4001.11
14-Jan-101.121.161.051.131,032,9001.13
13-Jan-101.111.111.051.09195,8001.09
12-Jan-101.151.151.091.12220,4001.12
11-Jan-101.151.181.131.18127,5001.18
8-Jan-101.161.181.131.1439,0001.14
7-Jan-101.131.181.101.16218,4001.16
6-Jan-101.151.171.101.11149,3001.11
5-Jan-101.191.191.101.17342,7001.17
4-Jan-101.101.171.041.17369,0001.17
31-Dec-091.051.081.021.05327,7001.05
30-Dec-091.021.041.021.03123,6001.03
29-Dec-091.031.031.001.0174,3001.01
28-Dec-091.051.051.011.0198,6001.01
24-Dec-091.071.071.021.0287,4001.02
23-Dec-091.031.091.001.04136,6001.04
22-Dec-091.031.061.001.00111,1001.00
21-Dec-091.111.111.001.03131,8001.03
18-Dec-091.001.120.971.08287,0001.08
17-Dec-091.001.040.971.01114,7001.01
16-Dec-091.031.061.011.01207,5001.01
15-Dec-091.021.061.011.02288,3001.02
14-Dec-091.001.091.001.02358,6001.02
11-Dec-090.951.000.950.99290,9000.99
10-Dec-091.011.010.950.95192,5000.95
9-Dec-091.011.020.991.00276,6001.00
8-Dec-091.051.050.931.001,228,8001.00
7-Dec-091.301.311.231.2387,0001.23
4-Dec-091.371.381.251.31251,5001.31
3-Dec-091.371.371.311.3461,8001.34
2-Dec-091.331.471.331.37182,9001.37
1-Dec-091.401.401.311.33109,8001.33
30-Nov-091.321.441.301.41110,6001.41
27-Nov-091.261.311.261.3122,3001.31
25-Nov-091.321.321.251.2828,9001.28
24-Nov-091.321.321.231.3072,3001.30
23-Nov-091.331.351.251.2859,4001.28
20-Nov-091.281.331.221.3358,5001.33
19-Nov-091.471.471.201.24390,5001.24
18-Nov-091.401.491.401.4754,2001.47
17-Nov-091.351.461.301.4393,2001.43
16-Nov-091.501.501.361.38133,3001.38
13-Nov-091.221.421.221.38101,6001.38
12-Nov-091.381.381.251.2840,6001.28
11-Nov-091.211.371.211.35112,4001.35
10-Nov-091.401.411.181.20237,0001.20
9-Nov-091.371.381.351.3859,0001.38
6-Nov-091.331.371.291.33104,6001.33
5-Nov-091.121.351.121.3580,4001.35
4-Nov-091.111.161.111.1558,8001.15
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions